| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 50.11 | 52.1 | 50.11 | 50.98 | 50.98 | +0.78 (+1.55%) | 5,639,990 |
| 18 Dec 2023 | CNY | 49.95 | 52.04 | 49.63 | 50.2 | 50.2 | -1.38 (-2.68%) | 11,396,686 |
| 15 Dec 2023 | CNY | 53.91 | 54.06 | 51.1 | 51.58 | 51.58 | -2.22 (-4.13%) | 15,713,000 |
| 14 Dec 2023 | CNY | 54.82 | 55.2 | 53.04 | 53.8 | 53.8 | -0.27 (-0.50%) | 7,679,700 |
| 13 Dec 2023 | CNY | 54.7 | 57.21 | 54.01 | 54.07 | 54.07 | -0.43 (-0.79%) | 9,103,289 |
| 12 Dec 2023 | CNY | 54.29 | 55.55 | 53.6 | 54.5 | 54.5 | -0.09 (-0.16%) | 8,967,177 |
| 11 Dec 2023 | CNY | 54.5 | 56.2 | 53.6 | 54.59 | 54.59 | +0.29 (+0.53%) | 11,007,400 |
| 8 Dec 2023 | CNY | 54 | 57.3 | 53.22 | 54.3 | 54.3 | +0.26 (+0.48%) | 19,385,948 |
| 7 Dec 2023 | CNY | 58.48 | 60.59 | 51.5 | 54.04 | 54.04 | -5.23 (-8.82%) | 23,416,275 |
| 6 Dec 2023 | CNY | 57.23 | 63.71 | 56.61 | 59.27 | 59.27 | +1.27 (+2.19%) | 17,756,118 |
| 5 Dec 2023 | CNY | 57.76 | 60.5 | 55.45 | 58 | 58 | +0.2 (+0.35%) | 12,145,069 |
| 4 Dec 2023 | CNY | 54 | 59.22 | 52.25 | 57.8 | 57.8 | +3.81 (+7.06%) | 12,309,612 |
| 1 Dec 2023 | CNY | 54.75 | 55.87 | 52.67 | 53.99 | 53.99 | -1.43 (-2.58%) | 10,808,581 |
| 30 Nov 2023 | CNY | 51.61 | 56.15 | 51.01 | 55.42 | 55.42 | +2.66 (+5.04%) | 16,034,594 |
| 29 Nov 2023 | CNY | 52.6 | 53.35 | 50.8 | 52.76 | 52.76 | -0.49 (-0.92%) | 15,328,395 |
| 28 Nov 2023 | CNY | 53.35 | 57.5 | 51.66 | 53.25 | 53.25 | +0.79 (+1.51%) | 19,276,548 |
| 27 Nov 2023 | CNY | 47 | 56.5 | 46.52 | 52.46 | 52.46 | +4.96 (+10.44%) | 21,752,410 |
| 24 Nov 2023 | CNY | 46.78 | 48.76 | 45.28 | 47.5 | 47.5 | +0.6 (+1.28%) | 16,812,842 |
| 23 Nov 2023 | CNY | 43.44 | 47.65 | 42.52 | 46.9 | 46.9 | +3.92 (+9.12%) | 21,395,253 |
| 22 Nov 2023 | CNY | 46.8 | 47.57 | 42.68 | 42.98 | 42.98 | -3.61 (-7.75%) | 21,540,376 |
| 21 Nov 2023 | CNY | 44.89 | 49.94 | 42.8 | 46.59 | 46.59 | +0.89 (+1.95%) | 24,724,531 |
| 20 Nov 2023 | CNY | 41.24 | 45.7 | 40.55 | 45.7 | 45.7 | +3.92 (+9.38%) | 30,130,326 |
| 17 Nov 2023 | CNY | 39 | 44.25 | 37.34 | 41.78 | 41.78 | +0.44 (+1.06%) | 40,331,447 |
| 16 Nov 2023 | CNY | 33.55 | 41.34 | 33.5 | 41.34 | 41.34 | +6.89 (+20%) | 47,903,641 |
| 15 Nov 2023 | CNY | 30.79 | 34.46 | 30.49 | 34.45 | 34.45 | +4.08 (+13.43%) | 27,635,873 |
| 14 Nov 2023 | CNY | 30.02 | 30.85 | 29.82 | 30.37 | 30.37 | +0.07 (+0.23%) | 8,712,130 |
| 13 Nov 2023 | CNY | 30 | 30.48 | 29.75 | 30.3 | 30.3 | +0.3 (+1%) | 7,523,365 |
| 10 Nov 2023 | CNY | 29.8 | 30.77 | 29.47 | 30 | 30 | +0.13 (+0.44%) | 8,003,980 |
| 9 Nov 2023 | CNY | 30.26 | 31.25 | 29.76 | 29.87 | 29.87 | -0.65 (-2.13%) | 10,963,345 |
| 8 Nov 2023 | CNY | 30.04 | 31.23 | 29.7 | 30.52 | 30.52 | +0.66 (+2.21%) | 14,320,345 |
